La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 457,52 +1 533,70 (+2,56 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:680.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00680000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.40 | -0.06 | -35.29% | 124 | 176 | 35.35% |
| NFLX240531C00680000 | 2024-05-17 1:04PM EDT | 2024-05-31 | 0.80 | 0.36 | 0.80 | +0.26 | +48.15% | 20 | 129 | 28.52% |
| NFLX240607C00680000 | 2024-05-17 2:09PM EDT | 2024-06-07 | 1.54 | 1.00 | 2.15 | +0.10 | +6.94% | 6 | 69 | 29.38% |
| NFLX240614C00680000 | 2024-05-15 3:44PM EDT | 2024-06-14 | 2.80 | 2.42 | 2.76 | 0.00 | - | 7 | 8 | 27.28% |
| NFLX240621C00680000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.55 | 2.86 | 4.25 | +0.91 | +34.47% | 68 | 433 | 27.88% |
| NFLX240719C00680000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 14.36 | 14.40 | 15.00 | +1.81 | +14.42% | 4 | 256 | 34.63% |
| NFLX240920C00680000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 27.18 | 27.05 | 27.80 | +2.96 | +12.22% | 33 | 318 | 34.20% |
| NFLX241018C00680000 | 2024-05-16 3:07PM EDT | 2024-10-18 | 37.10 | 35.70 | 36.85 | +4.30 | +13.11% | 2 | 35 | 36.82% |
| NFLX241220C00680000 | 2024-05-17 11:51AM EDT | 2024-12-20 | 47.50 | 47.05 | 48.50 | +1.72 | +3.76% | 2 | 108 | 37.26% |
| NFLX250117C00680000 | 2024-05-16 9:40AM EDT | 2025-01-17 | 51.75 | 53.70 | 55.20 | 0.00 | - | 1 | 360 | 38.40% |
| NFLX250321C00680000 | 2024-05-16 2:30PM EDT | 2025-03-21 | 61.45 | 62.85 | 67.10 | 0.00 | - | 1 | 65 | 39.50% |
| NFLX250620C00680000 | 2024-05-15 1:31PM EDT | 2025-06-20 | 78.10 | 80.00 | 84.25 | 0.00 | - | 30 | 122 | 41.33% |
| NFLX251219C00680000 | 2024-05-15 3:15PM EDT | 2025-12-19 | 106.00 | 106.95 | 112.05 | 0.00 | - | 1 | 17 | 43.16% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 111.20 | 117.25 | 0.00 | - | 1 | 31 | 43.79% |
| NFLX261218C00680000 | 2024-05-13 3:43PM EDT | 2026-12-18 | 149.90 | 148.75 | 156.80 | 0.00 | - | 1 | 116 | 45.24% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00680000 | 2024-05-17 10:38AM EDT | 2024-05-31 | 57.33 | 55.75 | 62.95 | -11.15 | -16.28% | 1 | 0 | 43.41% |
| NFLX240621P00680000 | 2024-05-17 12:03PM EDT | 2024-06-21 | 61.60 | 58.95 | 61.50 | -4.42 | -6.69% | 24 | 102 | 24.01% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 66.10 | 68.95 | 0.00 | - | 1 | 1 | 28.80% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 74.10 | 76.70 | 0.00 | - | 12 | 11 | 26.71% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 87.70 | 90.00 | 0.00 | - | 4 | 6 | 27.90% |
| NFLX250117P00680000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 134.57 | 90.60 | 93.40 | 0.00 | - | 2 | 77 | 28.01% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 2025-03-21 | 138.56 | 96.45 | 99.70 | 0.00 | - | 2 | 14 | 27.85% |
| NFLX250620P00680000 | 2024-05-14 11:00AM EDT | 2025-06-20 | 108.74 | 103.65 | 110.30 | -1.40 | -1.27% | 1 | 42 | 28.63% |
| NFLX260116P00680000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 140.09 | 122.10 | 128.75 | 0.00 | - | 1 | 2 | 28.98% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 157.15 | 164.95 | 0.00 | - | 29 | 56 | 32.37% |
